Baker Hughes Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	29.910	31.200	29.750	30.960	24.595	5,739,100
2018-03-20	30.590	30.840	29.840	29.850	23.713	5,588,500
2018-03-19	30.750	30.840	30.170	30.570	24.285	4,544,000
2018-03-16	29.970	31.050	29.920	30.920	24.563	9,629,400
2018-03-15	30.660	30.690	29.350	29.890	23.745	5,505,400
2018-03-14	30.430	30.920	30.380	30.600	24.309	4,037,700
2018-03-13	30.870	31.160	29.900	30.350	24.110	4,864,500
2018-03-12	30.340	30.950	30.270	30.790	24.460	5,750,100
2018-03-09	29.550	30.320	29.550	30.240	24.023	5,969,600
2018-03-08	29.110	29.800	28.830	29.310	23.284	7,533,500
2018-03-07	28.250	29.000	28.230	28.920	22.974	6,977,400
2018-03-06	28.130	28.640	28.060	28.550	22.680	5,565,900
2018-03-05	27.270	28.200	27.130	28.020	22.259	4,058,500
2018-03-02	26.970	27.570	26.330	27.450	21.807	3,327,600
2018-03-01	26.450	27.480	26.380	27.130	21.552	8,132,200
2018-02-28	27.150	27.270	26.290	26.400	20.972	3,674,300
2018-02-27	27.710	27.980	26.990	27.000	21.449	3,075,400
2018-02-26	28.220	28.220	27.260	27.630	21.950	5,885,800
2018-02-23	28.130	28.480	27.670	28.030	22.267	4,811,600
2018-02-22	27.080	28.570	27.080	28.040	22.275	9,084,300
2018-02-21	26.320	28.230	25.870	26.760	21.258	11,370,000
2018-02-20	26.550	26.980	26.270	26.440	21.004	3,625,400
2018-02-16	26.000	27.020	26.000	26.530	21.076	4,532,100
2018-02-15	26.500	26.770	25.530	26.140	20.766	4,577,400
2018-02-14	25.640	26.630	25.630	26.420	20.988	6,140,900
2018-02-13	26.730	26.760	25.900	25.940	20.607	4,477,000
2018-02-12	26.880	27.120	26.010	26.850	21.330	9,381,400
2018-02-09	27.670	27.780	25.680	26.500	21.052	6,341,900
2018-02-08	28.940	29.060	27.450	27.500	21.846	7,637,900
2018-02-07	29.430	29.830	28.640	28.810	22.887	3,656,300
2018-02-06	28.850	29.590	28.030	29.220	23.213	8,368,700
2018-02-05	30.780	31.240	29.210	29.380	23.340	4,453,400
2018-02-02	31.800	31.980	30.900	31.050	24.667	6,506,400
2018-02-01	32.500	33.070	32.050	32.450	25.636	6,530,500
2018-01-31	31.870	32.820	31.650	32.150	25.399	7,545,900
2018-01-30	31.080	31.890	30.720	31.860	25.170	6,497,600
2018-01-29	32.500	32.700	31.320	31.400	24.806	4,832,600
2018-01-26	32.470	33.010	32.100	32.740	25.865	3,885,100
2018-01-25	33.800	33.880	32.290	32.310	25.525	6,468,800
2018-01-24	35.960	36.160	33.160	33.780	26.686	10,236,300
2018-01-23	35.560	36.040	34.990	35.820	28.298	6,187,300
2018-01-22	35.000	35.760	34.360	35.550	28.085	6,013,100
2018-01-19	34.370	34.940	34.200	34.740	27.445	5,061,800
2018-01-18	36.070	36.120	34.640	34.740	27.445	7,035,400
2018-01-17	36.360	36.650	35.940	36.290	28.669	4,074,900
2018-01-16	37.080	37.100	36.060	36.280	28.661	3,872,600
2018-01-12	36.420	37.230	36.250	37.200	29.388	4,082,400
2018-01-11	35.500	36.620	35.100	36.500	28.835	5,641,500
2018-01-10	34.970	35.650	34.870	35.470	28.022	3,495,700
2018-01-09	34.520	35.050	34.090	35.030	27.674	3,396,700
2018-01-08	34.420	34.580	33.650	34.510	27.263	4,656,800
2018-01-05	34.700	34.700	33.690	34.440	27.208	4,034,600
2018-01-04	33.780	34.670	33.300	34.630	27.358	6,213,700
2018-01-03	32.430	33.650	32.410	33.530	26.489	4,954,200
2018-01-02	31.710	32.240	31.610	32.230	25.462	3,653,300
2017-12-29	31.580	31.800	31.060	31.640	24.996	3,050,200
2017-12-28	32.000	32.130	31.270	31.400	24.806	2,746,400
2017-12-27	32.080	32.350	31.880	32.030	25.304	2,930,100
2017-12-26	32.230	32.470	31.900	32.060	25.328	2,191,600
2017-12-22	31.870	32.460	31.490	32.230	25.462	2,640,600

← NewerPage 37 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.2300 USD
2026-05-05	0.2300 USD
2026-02-17	0.2300 USD
2025-11-04	0.2300 USD
2025-08-05	0.2300 USD
2025-05-06	0.2300 USD
2025-02-11	0.2300 USD
2024-11-04	0.2100 USD
2024-08-06	0.2100 USD
2024-05-03	0.2100 USD
2024-02-12	0.2100 USD
2023-11-03	0.2000 USD
2023-08-07	0.2000 USD
2023-05-26	0.1900 USD
2023-02-03	0.1900 USD
2022-11-04	0.1900 USD
2022-08-08	0.1800 USD
2022-05-27	0.1800 USD
2022-02-04	0.1800 USD
2021-11-01	0.1800 USD
2021-08-09	0.1800 USD
2021-05-24	0.1800 USD
2021-02-08	0.1800 USD
2020-11-06	0.1800 USD
2020-08-07	0.1800 USD
2020-05-22	0.1800 USD
2020-01-31	0.1800 USD
2019-11-07	0.1800 USD
2019-08-12	0.1800 USD
2019-05-20	0.1800 USD
2019-02-01	0.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.